ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: HGRE11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/02/2020-1,10%-1,96176,84178,70176,00178,704M2.375
27/02/2020-0,20%-0,35178,80179,10175,00179,153M1.703
26/02/2020-3,16%-5,85179,15180,00171,00180,376M2.488
21/02/2020-1,09%-2,04185,00187,05185,00188,504M3.573
20/02/2020-0,80%-1,51187,04188,49186,51188,493M1.874
19/02/2020-0,26%-0,49188,55189,52188,51191,473M1.194
18/02/2020-3,00%-5,85189,04194,85187,50194,856M1.335
17/02/2020-0,49%-0,96194,89195,89188,71195,905M1.730
14/02/20200,80%1,55195,85194,35194,35196,003M997
13/02/20200,65%1,25194,30193,10192,34195,003M1.302
12/02/20200,02%0,04193,05193,01191,51196,004M1.362
11/02/20202,25%4,25193,01188,71188,71199,003M1.486
10/02/2020-0,65%-1,24188,76190,00188,71190,006M2.751
07/02/20200,00%0,00190,00189,99189,00190,004M2.119
06/02/20201,06%2,00190,00188,01188,00191,795M1.473
05/02/2020-1,62%-3,10188,00191,50185,00193,605M3.608
04/02/2020-1,40%-2,72191,10193,82190,50194,487M4.148
03/02/2020-2,12%-4,20193,82193,02190,29194,006M3.049
31/01/20200,01%0,02198,02198,00198,00200,004M3.017
30/01/2020-0,26%-0,51198,00198,99197,00199,864M2.156
29/01/2020-0,73%-1,45198,51199,96198,51201,504M1.756
28/01/20200,09%0,17199,96199,00199,00201,005M1.520
27/01/20200,15%0,29199,79199,50199,05199,946M2.248
24/01/2020-0,25%-0,49199,50199,99199,00200,006M1.775
23/01/20200,40%0,79199,99200,01199,21200,455M1.868
22/01/2020-0,05%-0,10199,20199,32199,00201,996M2.852
21/01/2020-1,46%-2,96199,30202,26198,50203,005M2.756
20/01/2020-0,36%-0,74202,26204,00201,51204,005M3.169
17/01/20200,00%0,00203,00204,20195,12204,807M3.534
16/01/2020-2,17%-4,50203,00207,50203,00208,008M4.774
15/01/2020-0,41%-0,85207,50208,35207,00209,946M2.777
14/01/20200,15%0,31208,35208,83207,00209,897M2.345
13/01/2020-0,58%-1,21208,04209,99208,00210,008M3.566
10/01/20201,33%2,75209,25206,52206,00210,007M2.345
09/01/20200,13%0,26206,50209,99206,50210,0011M4.700
08/01/2020-3,34%-7,12206,24213,78203,00214,0012M4.241
07/01/20200,67%1,41213,36214,00211,95220,0014M5.721
06/01/20201,80%3,75211,95208,20205,00214,0012M6.220
03/01/20202,56%5,20208,20203,99203,00208,2012M5.392
02/01/20202,53%5,00203,00210,00202,23215,0015M8.385
30/12/2019-0,35%-0,70198,00199,68196,00199,707M5.606
27/12/20192,59%5,01198,70194,99194,10199,488M2.454
26/12/20193,03%5,69193,69188,68188,68199,009M7.179
23/12/20190,83%1,55188,00186,79185,11188,0027M2.578
20/12/20192,11%3,85186,45182,69182,60186,4514M2.826
19/12/2019-0,38%-0,69182,60183,67181,76186,907M3.439
18/12/20192,11%3,79183,29179,71179,51183,508M2.736
17/12/2019-0,28%-0,50179,50180,00178,49180,009M9.118
16/12/20191,69%3,00180,00177,00176,99180,0010M10.625
13/12/2019-0,82%-1,47177,00178,80176,90179,459M4.243
12/12/20190,38%0,67178,47177,88177,02180,398M2.975
11/12/20192,80%4,85177,80173,00172,95178,008M2.487
10/12/20192,89%4,86172,95168,09167,70173,7016M7.446
09/12/20190,11%0,19168,09167,89167,55168,0911M2.475
06/12/20190,00%0,00167,90167,89167,60167,908M1.599
05/12/2019-0,11%-0,19167,90168,09167,49168,099M1.923
04/12/20190,17%0,29168,09167,80167,48168,096M2.632
03/12/20190,06%0,10167,80167,98167,30168,035M1.627
02/12/2019-0,18%-0,30167,70168,00166,51168,097M1.745
29/11/20190,59%0,99168,00167,37166,50168,006M2.028
28/11/20190,01%0,01167,01166,90166,00167,837M2.059
27/11/2019-0,15%-0,25167,00167,48166,22167,986M1.537
26/11/2019-0,45%-0,75167,25167,99167,10168,006M1.596
25/11/20190,60%1,00168,00167,15166,05168,007M1.586
22/11/20191,82%2,99167,00164,01164,01167,004M1.690
21/11/2019-1,50%-2,49164,01167,47164,01167,559M3.652
19/11/20190,15%0,25166,50166,51166,50167,897M1.582
18/11/2019-0,85%-1,43166,25167,68165,70167,907M2.742
14/11/2019-0,49%-0,82167,68168,30167,54168,505M1.692
13/11/20190,59%0,99168,50168,01167,53168,855M3.200
12/11/20190,31%0,51167,51167,02167,00168,886M4.365
11/11/2019-1,18%-2,00167,00168,99166,40169,809M3.341
08/11/20191,02%1,70169,00167,30167,00169,939M3.327
07/11/20190,97%1,60167,30165,82164,55167,3010M3.598
06/11/20191,25%2,05165,70163,99163,99166,3010M2.489
05/11/20191,21%1,95163,65161,71161,70164,6820M3.352
04/11/2019-0,52%-0,85161,70163,17161,45165,9017M5.638
01/11/2019-6,31%-10,95162,55159,00158,01166,6063M9.524
31/10/20191,57%2,68173,50170,83169,56173,505M5.017
30/10/2019-1,13%-1,96170,82172,99170,00173,966M4.063
29/10/2019-3,42%-6,12172,78178,74171,15178,885M2.154
28/10/2019-1,90%-3,47178,90181,99178,70182,173M2.045
25/10/20193,62%6,37182,37178,98177,07183,007M3.206
24/10/20190,34%0,60176,00175,40175,40178,003M889
23/10/2019-0,54%-0,95175,40176,89175,01180,005M3.476
22/10/20190,77%1,35176,35175,27175,27178,984M2.569
21/10/20190,40%0,70175,00174,27173,10177,463M1.272
18/10/20192,66%4,51174,30169,85169,05175,003M1.152
17/10/20190,77%1,29169,79169,00168,52169,793M1.482
16/10/2019-0,47%-0,80168,50169,37166,13169,503M1.320
15/10/20190,18%0,31169,30169,44168,10169,782M1.405
14/10/20192,39%3,94168,99162,31160,77169,794M1.119
11/10/20192,20%3,55165,05161,50161,01165,693M1.829
10/10/20190,62%1,00161,50160,50160,20161,501M591
09/10/20190,03%0,05160,50160,44160,00160,504M1.302
08/10/20190,28%0,45160,45159,51159,51160,503M676
07/10/2019-0,19%-0,30160,00160,30159,50160,394M2.534
04/10/20190,31%0,50160,30159,94159,62160,393M1.099
03/10/20190,12%0,19159,80160,00159,00160,094M1.033
02/10/20190,45%0,71159,61159,00158,01160,493M1.193
01/10/2019-0,38%-0,60158,90159,75155,00160,153M1.305
30/09/20190,14%0,23159,50159,00157,82161,902M1.150
27/09/20190,93%1,47159,27158,45157,30159,302M1.015
26/09/2019-0,88%-1,40157,80159,56157,76159,564M1.160
25/09/20190,07%0,11159,20159,10158,90160,204M1.081
24/09/2019-0,19%-0,31159,09159,38158,81159,493M993
23/09/20190,37%0,59159,40158,81158,60159,552M719
20/09/20190,01%0,01158,81158,79157,90159,503M851
19/09/20190,14%0,22158,80158,99157,50159,333M2.417
18/09/2019-0,26%-0,42158,58159,00158,58159,652M664
17/09/2019-0,12%-0,19159,00159,39158,51159,402M795
16/09/20190,25%0,39159,19158,75156,50159,403M1.236
13/09/20190,43%0,68158,80158,92158,12159,402M793
12/09/2019-0,63%-1,01158,12159,05158,12159,403M863
11/09/20190,08%0,13159,13159,49157,05159,503M1.556
10/09/20190,95%1,50159,00157,00156,60160,003M1.410
09/09/20191,61%2,50157,50156,50155,07157,772M1.187
06/09/20191,31%2,01155,00153,00152,99157,003M2.023
05/09/20190,39%0,59152,99152,59151,60153,004M1.115
04/09/20191,35%2,03152,40150,53150,53152,935M1.728
03/09/2019-1,49%-2,28150,37152,50150,37153,507M1.522
02/09/20191,43%2,15152,65150,51150,51155,004M1.678
30/08/20190,74%1,10150,50149,40149,12150,505M9.779
29/08/2019-0,41%-0,61149,40150,51148,57151,004M4.563
28/08/20191,91%2,81150,01148,01147,20150,495M3.668
27/08/2019-1,87%-2,80147,20150,15147,01150,305M1.802
26/08/2019-0,92%-1,40150,00151,40149,36152,994M1.423
23/08/2019-0,43%-0,65151,40152,05150,82152,505M2.114
22/08/2019-0,72%-1,10152,05153,12152,00153,143M3.038
21/08/2019-2,13%-3,34153,15156,53153,00156,904M1.255
20/08/2019-1,90%-3,03156,49159,00156,01161,423M946
19/08/2019-2,61%-4,28159,52163,00158,99163,003M1.135
16/08/2019-2,20%-3,69163,80155,01150,03163,993M1.630
15/08/2019--167,49167,85166,50167,861M496


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br